Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.032 | 1.061 | 1.025 | 1.060 | 2,151,342 | +0.03(+2.90%) |
May 29, 2003 | 1.014 | 1.043 | 1.014 | 1.030 | 2,157,066 | +0.01(+0.77%) |
May 28, 2003 | 1.010 | 1.024 | 1.008 | 1.022 | 1,276,306 | +0.01(+1.25%) |
May 27, 2003 | 0.9985 | 1.010 | 0.9875 | 1.010 | 1,027,022 | +0.01(+1.26%) |
May 23, 2003 | 0.9828 | 1.006 | 0.9828 | 0.9970 | 622,573 | +0.02(+2.26%) |
May 22, 2003 | 0.9923 | 0.9923 | 0.9624 | 0.9750 | 1,025,751 | -0.03(-3.28%) |
May 21, 2003 | 0.9985 | 1.022 | 0.9938 | 1.008 | 461,047 | +0.03(+2.56%) |
May 20, 2003 | 0.9860 | 1.017 | 0.9828 | 0.9828 | 1,296,020 | -0.01(-0.79%) |
May 19, 2003 | 1.021 | 1.022 | 0.9907 | 0.9907 | 731,316 | -0.03(-2.93%) |
May 16, 2003 | 0.9514 | 1.025 | 0.9514 | 1.021 | 2,028,608 | +0.08(+8.53%) |
May 15, 2003 | 0.9246 | 0.9435 | 0.9246 | 0.9404 | 1,865,175 | +0.03(+2.75%) |
May 14, 2003 | 0.9356 | 0.9356 | 0.9121 | 0.9152 | 876,308 | -0.01(-1.36%) |
May 13, 2003 | 0.9545 | 0.9545 | 0.9246 | 0.9278 | 1,157,388 | -0.03(-2.80%) |
May 12, 2003 | 0.9372 | 0.9624 | 0.9372 | 0.9545 | 1,755,159 | +0.01(+1.34%) |
May 09, 2003 | 0.9388 | 0.9545 | 0.9278 | 0.9419 | 1,101,426 | +0.02(+2.04%) |
May 08, 2003 | 0.8963 | 0.9231 | 0.8963 | 0.9231 | 1,032,746 | +0.02(+2.09%) |
May 07, 2003 | 0.9073 | 0.9073 | 0.8963 | 0.9042 | 1,011,124 | -0.00(-0.52%) |
May 06, 2003 | 0.9042 | 0.9183 | 0.8932 | 0.9089 | 1,437,832 | +0.00(+0.35%) |
May 05, 2003 | 0.9042 | 0.9105 | 0.8932 | 0.9058 | 1,940,850 | +0.01(+1.23%) |
May 02, 2003 | 0.8554 | 0.8948 | 0.8554 | 0.8948 | 1,335,447 | +0.04(+4.98%) |
May 01, 2003 | 0.8366 | 0.8617 | 0.8366 | 0.8523 | 1,085,528 | +0.02(+2.85%) |
Apr 30, 2003 | 0.8649 | 0.8649 | 0.8193 | 0.8287 | 2,532,899 | -0.07(-8.03%) |
Apr 29, 2003 | 0.9121 | 0.9356 | 0.8995 | 0.9010 | 1,867,719 | +0.00(+0.00%) |
Apr 28, 2003 | 0.9121 | 0.9278 | 0.9010 | 0.9010 | 1,075,353 | -0.02(-2.05%) |
Apr 25, 2003 | 0.9419 | 0.9435 | 0.9121 | 0.9199 | 2,337,669 | -0.02(-2.17%) |
Apr 24, 2003 | 0.9435 | 0.9435 | 0.9356 | 0.9404 | 893,478 | +0.01(+0.67%) |
Apr 23, 2003 | 0.9435 | 0.9435 | 0.9278 | 0.9341 | 214,307 | -0.01(-1.00%) |
Apr 22, 2003 | 0.9435 | 0.9435 | 0.9278 | 0.9435 | 508,742 | +0.00(+0.17%) |
Apr 21, 2003 | 0.9435 | 0.9435 | 0.9356 | 0.9419 | 262,638 | -0.00(-0.17%) |
Apr 17, 2003 | 0.9466 | 0.9466 | 0.9278 | 0.9435 | 496,023 | -0.00(-0.33%) |
Apr 16, 2003 | 0.9435 | 0.9514 | 0.9435 | 0.9466 | 3,329,080 | +0.01(+1.18%) |
Apr 15, 2003 | 0.9388 | 0.9529 | 0.9356 | 0.9356 | 2,254,999 | +0.03(+3.30%) |
Apr 14, 2003 | 0.9294 | 0.9309 | 0.8995 | 0.9058 | 1,114,780 | -0.02(-2.04%) |
Apr 11, 2003 | 0.9419 | 0.9514 | 0.9215 | 0.9246 | 2,608,574 | -0.03(-3.29%) |
Apr 10, 2003 | 0.9718 | 0.9797 | 0.9561 | 0.9561 | 1,547,847 | -0.02(-2.41%) |
Apr 09, 2003 | 0.9907 | 0.9907 | 0.9765 | 0.9797 | 436,882 | -0.02(-1.58%) |
Apr 08, 2003 | 1.028 | 1.028 | 0.9923 | 0.9954 | 1,175,830 | -0.04(-4.09%) |
Apr 07, 2003 | 1.061 | 1.063 | 1.038 | 1.038 | 2,246,732 | -0.01(-1.20%) |
Apr 04, 2003 | 1.002 | 1.054 | 1.002 | 1.050 | 3,123,676 | +0.05(+5.03%) |
Apr 03, 2003 | 0.9891 | 1.002 | 0.9844 | 1.000 | 2,630,832 | +0.01(+1.11%) |
Apr 02, 2003 | 0.9671 | 1.010 | 0.9671 | 0.9891 | 2,211,120 | +0.02(+2.28%) |
Apr 01, 2003 | 0.9828 | 0.9844 | 0.9671 | 0.9671 | 2,087,114 | -0.02(-2.38%) |
Mar 31, 2003 | 1.013 | 1.013 | 0.9750 | 0.9907 | 994,590 | -0.03(-2.48%) |
Mar 28, 2003 | 1.000 | 1.017 | 1.000 | 1.016 | 589,504 | +0.03(+3.19%) |
Mar 27, 2003 | 0.9907 | 0.9907 | 0.9797 | 0.9844 | 1,619,707 | -0.01(-0.63%) |
Mar 26, 2003 | 1.006 | 1.006 | 0.9750 | 0.9907 | 1,063,270 | -0.02(-1.87%) |
Mar 25, 2003 | 1.011 | 1.013 | 1.002 | 1.010 | 227,662 | +0.00(+0.31%) |
Mar 24, 2003 | 1.052 | 1.052 | 1.006 | 1.006 | 99,840 | -0.05(-5.04%) |
Mar 21, 2003 | 1.060 | 1.061 | 1.054 | 1.060 | 964,066 | +0.00(+0.15%) |
Mar 20, 2003 | 1.035 | 1.058 | 1.035 | 1.058 | 1,481,075 | +0.04(+3.86%) |
Mar 19, 2003 | 1.002 | 1.022 | 1.002 | 1.019 | 490,300 | +0.02(+2.05%) |
Mar 18, 2003 | 1.028 | 1.054 | 0.9907 | 0.9985 | 844,511 | -0.03(-2.91%) |
Mar 17, 2003 | 1.043 | 1.043 | 1.022 | 1.028 | 312,240 | -0.02(-1.95%) |
Mar 14, 2003 | 1.033 | 1.055 | 1.033 | 1.049 | 416,532 | +0.00(+0.00%) |
Mar 13, 2003 | 1.014 | 1.055 | 1.011 | 1.049 | 382,828 | +0.03(+2.62%) |
Mar 12, 2003 | 1.019 | 1.022 | 0.9970 | 1.022 | 264,545 | +0.00(+0.15%) |
Mar 11, 2003 | 1.014 | 1.021 | 1.006 | 1.021 | 978,692 | +0.00(+0.31%) |
Mar 10, 2003 | 1.032 | 1.035 | 1.003 | 1.017 | 497,931 | -0.02(-2.27%) |
Mar 07, 2003 | 1.044 | 1.049 | 1.024 | 1.041 | 295,070 | -0.01(-0.60%) |
Mar 06, 2003 | 1.068 | 1.069 | 1.043 | 1.047 | 896,021 | -0.03(-3.20%) |
Mar 05, 2003 | 1.116 | 1.116 | 1.066 | 1.082 | 767,564 | -0.04(-3.37%) |
Mar 04, 2003 | 1.105 | 1.120 | 1.105 | 1.120 | 374,561 | -0.00(-0.14%) |